Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 20.59 | 20.77 | 20.26 | 20.53 | 263,305 | +0.03(+0.12%) |
Jan 28, 2011 | 20.90 | 21.13 | 20.43 | 20.50 | 570,083 | -0.35(-1.66%) |
Jan 27, 2011 | 20.73 | 20.85 | 20.53 | 20.85 | 221,448 | +0.13(+0.61%) |
Jan 26, 2011 | 20.37 | 20.82 | 20.28 | 20.72 | 493,648 | +0.37(+1.82%) |
Jan 25, 2011 | 20.00 | 20.39 | 19.89 | 20.35 | 411,521 | +0.24(+1.21%) |
Jan 24, 2011 | 19.79 | 20.19 | 19.64 | 20.11 | 241,510 | +0.32(+1.62%) |
Jan 21, 2011 | 19.88 | 19.90 | 19.70 | 19.79 | 270,705 | +0.03(+0.13%) |
Jan 20, 2011 | 19.54 | 19.97 | 19.47 | 19.76 | 261,716 | +0.19(+0.95%) |
Jan 19, 2011 | 19.79 | 19.79 | 19.44 | 19.58 | 261,470 | -0.25(-1.27%) |
Jan 18, 2011 | 19.79 | 19.86 | 19.62 | 19.83 | 151,971 | +0.03(+0.13%) |
Jan 14, 2011 | 19.67 | 19.84 | 19.62 | 19.80 | 155,194 | +0.10(+0.51%) |
Jan 13, 2011 | 19.65 | 19.73 | 19.47 | 19.70 | 137,811 | +0.08(+0.43%) |
Jan 12, 2011 | 19.58 | 19.84 | 19.52 | 19.62 | 188,988 | +0.17(+0.87%) |
Jan 11, 2011 | 19.52 | 19.52 | 19.27 | 19.45 | 271,640 | -0.03(-0.13%) |
Jan 10, 2011 | 19.17 | 19.53 | 19.00 | 19.48 | 378,045 | +0.29(+1.54%) |
Jan 07, 2011 | 19.12 | 19.23 | 18.75 | 19.18 | 223,870 | +0.11(+0.57%) |
Jan 06, 2011 | 19.45 | 19.67 | 19.01 | 19.07 | 155,859 | -0.40(-2.07%) |
Jan 05, 2011 | 19.20 | 19.49 | 18.95 | 19.48 | 278,211 | +0.24(+1.27%) |
Jan 04, 2011 | 19.58 | 19.63 | 19.02 | 19.23 | 217,167 | -0.36(-1.85%) |
Jan 03, 2011 | 19.16 | 19.75 | 19.16 | 19.59 | 304,294 | +0.61(+3.24%) |
Dec 31, 2010 | 19.52 | 19.54 | 18.95 | 18.98 | 324,764 | -0.55(-2.80%) |
Dec 30, 2010 | 19.72 | 20.09 | 19.37 | 19.53 | 139,089 | -0.06(-0.30%) |
Dec 29, 2010 | 19.65 | 19.71 | 19.50 | 19.59 | 126,918 | -0.07(-0.34%) |
Dec 28, 2010 | 19.60 | 19.72 | 19.54 | 19.65 | 228,268 | +0.07(+0.34%) |
Dec 27, 2010 | 19.43 | 19.75 | 19.23 | 19.59 | 88,259 | +0.12(+0.61%) |
Dec 23, 2010 | 19.42 | 19.59 | 19.42 | 19.47 | 147,945 | -0.03(-0.13%) |
Dec 22, 2010 | 19.45 | 19.57 | 19.30 | 19.49 | 119,746 | +0.07(+0.35%) |
Dec 21, 2010 | 19.35 | 19.45 | 19.22 | 19.43 | 145,598 | +0.19(+1.01%) |
Dec 20, 2010 | 19.16 | 19.36 | 19.05 | 19.23 | 321,175 | +0.05(+0.26%) |
Dec 17, 2010 | 19.20 | 19.24 | 18.96 | 19.18 | 656,806 | +0.03(+0.13%) |
Dec 16, 2010 | 19.06 | 19.20 | 18.91 | 19.16 | 200,903 | +0.09(+0.49%) |
Dec 15, 2010 | 19.15 | 19.35 | 19.00 | 19.06 | 215,089 | -0.06(-0.31%) |
Dec 14, 2010 | 19.16 | 19.17 | 19.01 | 19.12 | 166,526 | +0.07(+0.35%) |
Dec 13, 2010 | 19.16 | 19.17 | 18.97 | 19.06 | 177,326 | -0.10(-0.53%) |
Dec 10, 2010 | 18.87 | 19.16 | 18.78 | 19.16 | 461,168 | +0.38(+2.02%) |
Dec 09, 2010 | 18.76 | 18.82 | 18.05 | 18.78 | 256,772 | +0.18(+0.95%) |
Dec 08, 2010 | 18.70 | 18.90 | 18.60 | 18.60 | 190,731 | -0.04(-0.23%) |
Dec 07, 2010 | 18.58 | 18.85 | 18.58 | 18.64 | 336,723 | +0.20(+1.10%) |
Dec 06, 2010 | 18.20 | 18.53 | 18.20 | 18.44 | 138,792 | +0.15(+0.83%) |
Dec 03, 2010 | 18.08 | 18.32 | 18.01 | 18.29 | 623,929 | +0.10(+0.56%) |
Dec 02, 2010 | 18.03 | 18.20 | 17.93 | 18.19 | 303,895 | +0.10(+0.56%) |
Dec 01, 2010 | 18.10 | 18.15 | 17.35 | 18.09 | 376,999 | +0.24(+1.37%) |
Nov 30, 2010 | 17.70 | 17.93 | 17.64 | 17.84 | 388,966 | -0.04(-0.24%) |
Nov 29, 2010 | 17.42 | 17.91 | 17.36 | 17.89 | 251,700 | +0.31(+1.77%) |
Nov 26, 2010 | 17.60 | 17.76 | 17.43 | 17.57 | 245,848 | -0.18(-1.00%) |
Nov 24, 2010 | 17.89 | 17.75 | 17.75 | 17.75 | 621,255 | -0.05(-0.28%) |
Nov 23, 2010 | 17.69 | 17.85 | 17.52 | 17.80 | 258,158 | -0.04(-0.24%) |
Nov 22, 2010 | 17.79 | 17.91 | 17.63 | 17.84 | 158,456 | -0.03(-0.19%) |
Nov 19, 2010 | 17.89 | 18.03 | 17.66 | 17.88 | 224,587 | -0.02(-0.09%) |
Nov 18, 2010 | 18.04 | 18.35 | 17.86 | 17.89 | 288,492 | +0.02(+0.09%) |
Nov 17, 2010 | 17.89 | 17.96 | 17.78 | 17.88 | 129,975 | +0.03(+0.14%) |
Nov 16, 2010 | 17.71 | 17.98 | 17.71 | 17.85 | 249,299 | -0.04(-0.23%) |
Nov 15, 2010 | 17.93 | 18.18 | 17.82 | 17.89 | 130,492 | +0.03(+0.19%) |
Nov 12, 2010 | 17.90 | 18.11 | 17.86 | 17.86 | 192,520 | -0.23(-1.29%) |
Nov 11, 2010 | 17.92 | 18.22 | 17.88 | 18.09 | 110,983 | -0.03(-0.14%) |
Nov 10, 2010 | 18.20 | 18.23 | 17.73 | 18.12 | 603,868 | +0.01(+0.05%) |
Nov 09, 2010 | 18.39 | 18.39 | 17.99 | 18.11 | 643,050 | -0.20(-1.10%) |
Nov 08, 2010 | 18.16 | 18.36 | 18.16 | 18.31 | 267,476 | +0.12(+0.64%) |
Nov 05, 2010 | 17.99 | 18.21 | 17.87 | 18.19 | 287,106 | +0.24(+1.35%) |
Nov 04, 2010 | 17.37 | 17.96 | 17.30 | 17.95 | 333,970 | +0.82(+4.79%) |
Nov 03, 2010 | 17.20 | 17.24 | 16.72 | 17.13 | 687,154 | -0.02(-0.10%) |
Nov 02, 2010 | 17.00 | 17.19 | 16.91 | 17.15 | 294,061 | +0.38(+2.25%) |